雨風太陽の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 852 | 860 | 836 | 850 | -2 | -0.2% | 21,400 |
| 2024/11/19 | 842 | 885 | 840 | 852 | +2 | +0.2% | 53,500 |
| 2024/11/18 | 820 | 862 | 805 | 850 | +18 | +2.2% | 46,200 |
| 2024/11/15 | 832 | 852 | 832 | 832 | -150 | -15.3% | 181,300 |
| 2024/11/14 | 981 | 993 | 962 | 982 | -7 | -0.7% | 34,100 |
| 2024/11/13 | 1,015 | 1,016 | 969 | 989 | -26 | -2.6% | 50,400 |
| 2024/11/12 | 1,097 | 1,097 | 1,012 | 1,015 | -59 | -5.5% | 60,600 |
| 2024/11/11 | 1,035 | 1,079 | 1,009 | 1,074 | +58 | +5.7% | 68,900 |
| 2024/11/08 | 1,019 | 1,043 | 997 | 1,016 | -28 | -2.7% | 52,700 |
| 2024/11/07 | 1,040 | 1,059 | 1,010 | 1,044 | -4 | -0.4% | 60,500 |
| 2024/11/06 | 1,063 | 1,086 | 1,044 | 1,048 | -36 | -3.3% | 40,400 |
| 2024/11/05 | 1,095 | 1,099 | 1,068 | 1,084 | -11 | -1% | 18,100 |
| 2024/11/01 | 1,114 | 1,147 | 1,095 | 1,095 | -49 | -4.3% | 44,300 |
| 2024/10/31 | 1,158 | 1,170 | 1,140 | 1,144 | -38 | -3.2% | 44,800 |
| 2024/10/30 | 1,195 | 1,211 | 1,174 | 1,182 | -35 | -2.9% | 99,500 |
| 2024/10/29 | 1,190 | 1,268 | 1,175 | 1,217 | -112 | -8.4% | 313,000 |
| 2024/10/28 | 1,132 | 1,450 | 1,125 | 1,329 | +127 | +10.6% | 547,200 |
| 2024/10/25 | 1,197 | 1,202 | 1,148 | 1,202 | +6 | +0.5% | 26,200 |
| 2024/10/24 | 1,190 | 1,214 | 1,147 | 1,196 | -18 | -1.5% | 49,400 |
| 2024/10/23 | 1,287 | 1,287 | 1,211 | 1,214 | -74 | -5.7% | 44,100 |
| 2024/10/22 | 1,376 | 1,455 | 1,288 | 1,288 | -95 | -6.9% | 137,700 |
| 2024/10/21 | 1,410 | 1,410 | 1,357 | 1,383 | -48 | -3.4% | 55,300 |
| 2024/10/18 | 1,439 | 1,473 | 1,411 | 1,431 | +12 | +0.8% | 79,400 |
| 2024/10/17 | 1,400 | 1,447 | 1,391 | 1,419 | -11 | -0.8% | 35,000 |
| 2024/10/16 | 1,385 | 1,439 | 1,375 | 1,430 | +22 | +1.6% | 41,200 |
| 2024/10/15 | 1,415 | 1,452 | 1,395 | 1,408 | -54 | -3.7% | 71,200 |
| 2024/10/11 | 1,469 | 1,490 | 1,433 | 1,462 | +1 | +0.1% | 78,400 |
| 2024/10/10 | 1,490 | 1,500 | 1,441 | 1,461 | -39 | -2.6% | 86,900 |
| 2024/10/09 | 1,572 | 1,644 | 1,500 | 1,500 | -112 | -6.9% | 146,600 |
| 2024/10/08 | 1,745 | 1,750 | 1,600 | 1,612 | -153 | -8.7% | 139,700 |
| 2024/10/07 | 1,750 | 1,908 | 1,749 | 1,765 | +35 | +2% | 281,700 |
| 2024/10/04 | 1,724 | 1,920 | 1,607 | 1,730 | -86 | -4.7% | 954,400 |
| 2024/10/03 | 1,823 | 2,018 | 1,745 | 1,816 | +141 | +8.4% | 2,388,000 |
| 2024/10/02 | 1,600 | 1,675 | 1,556 | 1,675 | +300 | +21.8% | 1,067,500 |
| 2024/10/01 | 1,400 | 1,630 | 1,354 | 1,375 | +26 | +1.9% | 1,494,500 |
| 2024/09/30 | 1,349 | 1,349 | 1,349 | 1,349 | +300 | +28.6% | 80,900 |
| 2024/09/27 | 1,016 | 1,096 | 1,008 | 1,049 | +34 | +3.3% | 132,100 |
| 2024/09/26 | 1,044 | 1,044 | 1,005 | 1,015 | -18 | -1.7% | 43,900 |
| 2024/09/25 | 1,050 | 1,127 | 1,014 | 1,033 | -26 | -2.5% | 149,900 |
| 2024/09/24 | 1,125 | 1,130 | 1,059 | 1,059 | -91 | -7.9% | 112,600 |
| 2024/09/20 | 1,250 | 1,349 | 1,150 | 1,150 | +80 | +7.5% | 752,000 |
| 2024/09/19 | 1,065 | 1,130 | 1,045 | 1,070 | ±0 | ±0% | 93,800 |
| 2024/09/18 | 1,145 | 1,165 | 1,055 | 1,070 | -45 | -4% | 123,000 |
| 2024/09/17 | 1,175 | 1,230 | 1,036 | 1,115 | ±0 | ±0% | 444,700 |
| 2024/09/13 | 1,020 | 1,115 | 1,012 | 1,115 | +150 | +15.5% | 128,300 |
| 2024/09/12 | 953 | 998 | 949 | 965 | +18 | +1.9% | 62,000 |
| 2024/09/11 | 948 | 1,048 | 912 | 947 | -8 | -0.8% | 304,500 |
| 2024/09/10 | 1,006 | 1,049 | 951 | 955 | -44 | -4.4% | 141,000 |
| 2024/09/09 | 999 | 1,060 | 980 | 999 | -100 | -9.1% | 183,100 |
| 2024/09/06 | 1,121 | 1,230 | 1,038 | 1,099 | -112 | -9.2% | 521,000 |
201～
250
件表示中 / 427件
類似銘柄と比較する
現在ご覧いただいている「雨風太陽」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 雨風太陽 | 115,100円 | +16.3% | - | 0.00% | 111.42倍 | 9.16倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| ＩＰＳＨＤ | 115,000円 | +1.8% | +0.6% | 3.30% | 10.44倍 | 1.60倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
| フォルシア | 227,900円 | +7.9% | +25.8% | 0.00% | 16.42倍 | 1.45倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
| すららＮＴ | 41,200円 | +11.9% | -60.6% | 0.00% | 81.26倍 | 1.17倍 |
|
低学力の子どもにも合うオンライン学習教材「すらら」を塾や学校、個人に提供。塾開業支援も |
| イノベーション | 99,900円 | +55.3% | 0.0% | 4.00% | 13.32倍 | 0.79倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
市場注目の銘柄
チャート関連のコラム
